Skip to main content

Take-Two Interactive (NQ: TTWO )

149.06 +2.14 (+1.46%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 112.44 113.47 110.47 111.55 7,110,375 +0.10(+0.09%)
Nov 29, 2017 115.37 116.00 108.41 111.45 4,408,356 -4.74(-4.08%)
Nov 28, 2017 118.34 119.12 116.10 116.19 1,790,168 -1.60(-1.36%)
Nov 27, 2017 118.00 118.15 116.50 117.79 1,604,003 -0.09(-0.08%)
Nov 24, 2017 118.03 118.40 117.58 117.88 1,101,034 -0.06(-0.05%)
Nov 22, 2017 119.20 119.71 117.21 117.94 1,341,782 -1.08(-0.91%)
Nov 21, 2017 117.95 120.21 117.95 119.02 1,560,790 +1.62(+1.38%)
Nov 20, 2017 118.10 118.35 117.05 117.40 1,125,619 -0.42(-0.36%)
Nov 17, 2017 118.68 119.39 116.36 117.82 3,142,714 -1.08(-0.91%)
Nov 16, 2017 118.95 119.71 118.10 118.90 1,652,083 +1.53(+1.30%)
Nov 15, 2017 117.90 118.80 116.37 117.37 1,730,215 -1.51(-1.27%)
Nov 14, 2017 118.25 119.28 117.35 118.88 2,160,671 +0.62(+0.52%)
Nov 13, 2017 114.69 119.17 114.58 118.26 2,735,680 +2.58(+2.23%)
Nov 10, 2017 114.91 115.90 114.06 115.68 2,089,786 +0.52(+0.45%)
Nov 09, 2017 117.10 117.24 113.87 115.16 3,151,745 -2.49(-2.12%)
Nov 08, 2017 120.00 120.62 116.35 117.65 8,315,576 +11.26(+10.58%)
Nov 07, 2017 106.64 106.87 103.88 106.39 4,586,283 -0.61(-0.57%)
Nov 06, 2017 109.46 109.61 106.23 107.00 2,484,382 -1.93(-1.77%)
Nov 03, 2017 109.54 110.39 108.16 108.93 1,957,709 +0.43(+0.40%)
Nov 02, 2017 110.39 110.77 108.50 108.50 1,361,621 -2.06(-1.86%)
Nov 01, 2017 110.91 110.91 108.83 110.56 1,684,440 -0.09(-0.08%)
Oct 31, 2017 110.01 110.86 108.99 110.65 1,755,020 +0.94(+0.86%)
Oct 30, 2017 108.49 110.00 108.04 109.71 1,663,628 +1.87(+1.73%)
Oct 27, 2017 105.90 108.04 105.47 107.84 1,384,032 +2.41(+2.29%)
Oct 26, 2017 105.00 105.79 104.24 105.43 839,125 +0.56(+0.53%)
Oct 25, 2017 105.70 105.70 103.31 104.87 1,033,917 -0.35(-0.33%)
Oct 24, 2017 105.37 105.86 104.87 105.22 1,237,417 +0.21(+0.20%)
Oct 23, 2017 105.65 105.87 104.45 105.01 685,152 +0.08(+0.08%)
Oct 20, 2017 104.98 105.29 104.57 104.93 693,466 +0.37(+0.35%)
Oct 19, 2017 103.59 104.81 102.11 104.56 1,132,268 -0.05(-0.05%)
Oct 18, 2017 105.02 105.37 104.10 104.61 892,337 +0.71(+0.68%)
Oct 17, 2017 104.59 104.82 103.27 103.90 752,602 -0.88(-0.84%)
Oct 16, 2017 105.00 105.26 104.38 104.78 725,114 +0.20(+0.19%)
Oct 13, 2017 104.19 104.75 103.55 104.58 2,090,582 +1.14(+1.10%)
Oct 12, 2017 103.47 104.34 102.79 103.44 882,702 -0.16(-0.15%)
Oct 11, 2017 102.58 104.77 102.31 103.60 1,035,703 +0.93(+0.91%)
Oct 10, 2017 104.43 104.58 102.08 102.67 1,779,215 -1.44(-1.38%)
Oct 09, 2017 105.00 105.18 102.47 104.11 2,686,100 -3.12(-2.91%)
Oct 06, 2017 104.22 107.53 104.22 107.23 1,879,719 +2.76(+2.64%)
Oct 05, 2017 103.20 104.64 102.29 104.47 1,401,937 +1.49(+1.45%)
Oct 04, 2017 101.10 103.17 100.00 102.98 1,577,690 +1.91(+1.89%)
Oct 03, 2017 100.43 101.18 99.90 101.07 1,035,493 +0.64(+0.64%)
Oct 02, 2017 102.44 103.00 99.86 100.43 1,427,718 -1.80(-1.76%)
Sep 29, 2017 101.00 102.28 100.74 102.23 2,225,118 +1.34(+1.33%)
Sep 28, 2017 100.20 101.38 99.21 100.89 1,011,178 +0.76(+0.76%)
Sep 27, 2017 100.68 100.13 1,671,788 +2.65(+2.72%)
Sep 26, 2017 98.07 98.47 96.78 97.48 2,394,095 -0.14(-0.14%)
Sep 25, 2017 102.96 103.73 95.94 97.62 4,260,536 -5.22(-5.08%)
Sep 22, 2017 101.37 103.04 101.07 102.84 1,361,479 +1.12(+1.10%)
Sep 21, 2017 102.89 102.95 100.51 101.72 1,307,653 -1.24(-1.20%)
Sep 20, 2017 102.45 103.28 101.25 102.96 1,425,274 +0.58(+0.57%)
Sep 19, 2017 101.78 102.78 100.60 102.38 1,201,640 +1.56(+1.55%)
Sep 18, 2017 100.81 101.87 100.72 100.82 1,178,520 +0.43(+0.43%)
Sep 15, 2017 99.41 100.39 98.88 100.39 2,323,614 +1.00(+1.01%)
Sep 14, 2017 98.79 99.90 97.93 99.39 961,523 +0.61(+0.62%)
Sep 13, 2017 99.83 100.14 98.67 98.78 1,001,903 -1.17(-1.17%)
Sep 12, 2017 100.74 100.97 98.25 99.95 1,347,271 -0.16(-0.16%)
Sep 11, 2017 100.49 101.40 99.40 100.11 2,310,523 +0.49(+0.49%)
Sep 08, 2017 100.32 100.59 98.77 99.62 1,256,461 +0.12(+0.12%)
Sep 07, 2017 96.20 100.15 95.91 99.50 1,900,931 +3.68(+3.84%)
Sep 06, 2017 97.52 98.15 95.42 95.82 906,001 -1.27(-1.31%)
Sep 05, 2017 95.68 97.30 94.68 97.09 1,748,291 +1.21(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.